Snap Inc (NY: SNAP )

48.13 USD +0.18 (+0.38%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 47.05 48.60 46.22 47.95 21,350,194 +0.46(+0.97%)
Dec 02, 2020 44.43 47.50 43.53 47.49 24,334,478 +2.99(+6.72%)
Dec 01, 2020 44.85 45.20 43.38 44.50 17,081,293 +0.08(+0.18%)
Nov 30, 2020 46.02 46.25 43.26 44.42 18,870,550 -1.61(-3.50%)
Nov 27, 2020 45.82 46.34 45.17 46.03 7,690,600 +0.47(+1.03%)
Nov 25, 2020 44.12 45.69 43.70 45.56 17,817,600 +1.27(+2.87%)
Nov 24, 2020 45.60 45.69 43.36 44.29 24,409,873 -0.97(-2.14%)
Nov 23, 2020 47.10 47.27 45.11 45.26 37,012,297 +0.97(+2.19%)
Nov 20, 2020 42.62 44.32 42.22 44.29 28,635,800 +2.00(+4.73%)
Nov 19, 2020 40.60 42.42 39.96 42.29 28,379,147 +1.66(+4.09%)
Nov 18, 2020 39.31 40.98 39.19 40.63 18,347,874 +1.36(+3.46%)
Nov 17, 2020 39.01 39.76 38.51 39.27 25,689,091 +0.19(+0.49%)
Nov 16, 2020 39.03 41.31 38.70 39.08 27,122,400 -1.35(-3.34%)
Nov 13, 2020 40.45 40.96 39.24 40.43 18,618,500 +0.13(+0.32%)
Nov 12, 2020 39.52 41.80 39.15 40.30 36,497,197 +1.84(+4.78%)
Nov 11, 2020 39.59 40.15 38.34 38.46 31,800,222 -0.08(-0.21%)
Nov 10, 2020 40.67 40.68 37.35 38.54 42,068,666 -2.56(-6.23%)
Nov 09, 2020 43.26 44.53 41.09 41.10 35,098,644 -4.28(-9.43%)
Nov 06, 2020 41.68 45.60 41.14 45.38 45,874,500 +3.83(+9.22%)
Nov 05, 2020 42.29 42.53 41.22 41.55 25,062,230 -0.44(-1.05%)
Nov 04, 2020 41.56 42.54 41.06 41.99 23,301,233 +0.82(+1.99%)
Nov 03, 2020 40.70 41.69 40.35 41.17 22,692,275 +0.38(+0.93%)
Nov 02, 2020 39.53 40.95 38.67 40.79 37,457,969 +1.40(+3.55%)
Oct 30, 2020 42.06 42.12 38.79 39.39 52,777,500 -2.83(-6.70%)
Oct 29, 2020 43.42 43.60 41.51 42.22 38,222,559 -0.64(-1.49%)
Oct 28, 2020 40.31 43.40 40.12 42.86 78,683,459 +1.32(+3.18%)
Oct 27, 2020 41.55 42.34 40.80 41.54 63,610,001 +0.27(+0.65%)
Oct 26, 2020 43.19 44.18 40.91 41.27 138,674,943 -1.90(-4.40%)
Oct 23, 2020 39.43 43.19 39.17 43.17 206,472,800 +4.20(+10.78%)
Oct 22, 2020 36.94 39.19 36.86 38.97 124,437,900 +2.47(+6.77%)
Oct 21, 2020 34.97 38.89 34.52 36.50 254,229,750 +8.05(+28.30%)
Oct 20, 2020 28.28 28.95 27.91 28.45 46,525,509 -0.21(-0.73%)
Oct 19, 2020 28.25 29.08 28.25 28.66 31,452,691 +0.83(+2.98%)
Oct 16, 2020 28.50 28.55 27.52 27.83 21,636,102 -0.23(-0.82%)
Oct 15, 2020 27.05 28.10 26.88 28.06 18,946,294 +0.74(+2.71%)
Oct 14, 2020 27.22 27.44 26.68 27.32 13,557,266 +0.32(+1.19%)
Oct 13, 2020 27.27 27.38 26.91 27.00 11,843,558 +0.04(+0.15%)
Oct 12, 2020 27.36 27.67 26.94 26.96 11,105,382 -0.04(-0.15%)
Oct 09, 2020 27.16 27.47 26.89 27.00 10,984,700 -0.05(-0.18%)
Oct 08, 2020 27.00 27.13 26.81 27.05 9,752,453 +0.38(+1.42%)
Oct 07, 2020 27.10 27.13 26.62 26.67 8,620,462 -0.06(-0.22%)
Oct 06, 2020 27.50 27.79 26.51 26.73 14,538,719 -0.81(-2.94%)
Oct 05, 2020 26.95 27.64 26.91 27.54 14,192,036 +0.90(+3.38%)
Oct 02, 2020 26.23 26.99 26.13 26.64 14,950,500 -0.14(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.